致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 9.51 | 9.60 | -0.08 | -0.83% | 9.33 | 9.69 | 22694 | 2168 | 1.70% |
| 2025-04-02 | 8.98 | 9.68 | 0.73 | 8.16% | 8.97 | 9.71 | 51383 | 4849 | 3.84% |
| 2025-04-01 | 8.94 | 8.95 | 0.02 | 0.22% | 8.72 | 9.01 | 24275 | 2150 | 1.82% |
| 2025-03-31 | 8.90 | 8.93 | -0.07 | -0.78% | 8.84 | 9.12 | 12789 | 1146 | 0.96% |
| 2025-03-28 | 9.02 | 9.00 | -0.10 | -1.10% | 8.98 | 9.31 | 22891 | 2093 | 1.71% |
| 2025-03-27 | 8.76 | 9.10 | 0.27 | 3.06% | 8.74 | 9.33 | 30355 | 2759 | 2.27% |
| 2025-03-26 | 8.50 | 8.83 | 0.23 | 2.67% | 8.50 | 8.85 | 16160 | 1403 | 1.21% |
| 2025-03-25 | 8.75 | 8.60 | -0.04 | -0.46% | 8.60 | 8.88 | 18501 | 1611 | 1.38% |
| 2025-03-24 | 9.03 | 8.64 | -0.48 | -5.26% | 8.49 | 9.18 | 27144 | 2371 | 2.03% |
| 2025-03-21 | 9.30 | 9.12 | -0.17 | -1.83% | 8.82 | 9.43 | 31343 | 2851 | 2.34% |
| 2025-03-20 | 8.87 | 9.29 | 0.43 | 4.85% | 8.78 | 9.46 | 55324 | 5083 | 4.14% |
| 2025-03-19 | 8.75 | 8.86 | 0.12 | 1.37% | 8.58 | 9.04 | 36436 | 3213 | 2.73% |
| 2025-03-18 | 7.97 | 8.74 | 0.77 | 9.66% | 7.81 | 9.27 | 55209 | 4762 | 4.13% |
| 2025-03-17 | 7.62 | 7.97 | 0.34 | 4.46% | 7.59 | 8.02 | 35703 | 2804 | 2.67% |
| 2025-03-14 | 7.99 | 7.63 | -0.12 | -1.55% | 7.60 | 8.15 | 62729 | 4901 | 4.69% |
| 2025-03-12 | 7.51 | 7.75 | 0.23 | 3.06% | 7.46 | 7.87 | 40929 | 3156 | 3.06% |
| 2025-03-11 | 7.32 | 7.52 | 0.05 | 0.67% | 7.32 | 7.56 | 20683 | 1542 | 1.55% |
| 2025-03-10 | 7.19 | 7.47 | 0.34 | 4.77% | 7.14 | 7.64 | 45659 | 3384 | 3.42% |
| 2025-03-07 | 7.07 | 7.13 | 0.07 | 0.99% | 7.03 | 7.18 | 15639 | 1106 | 1.17% |
| 2025-03-06 | 7.18 | 7.06 | -0.12 | -1.67% | 7.00 | 7.23 | 17831 | 1261 | 1.33% |
| 2025-03-05 | 7.35 | 7.18 | -0.19 | -2.58% | 7.15 | 7.56 | 19504 | 1412 | 1.46% |
| 2025-03-04 | 7.34 | 7.37 | 0.00 | 0.00% | 7.27 | 7.40 | 15638 | 1148 | 1.17% |
| 2025-03-03 | 7.11 | 7.37 | 0.22 | 3.08% | 6.98 | 7.43 | 24003 | 1736 | 1.80% |
| 2025-02-28 | 7.21 | 7.15 | -0.12 | -1.65% | 7.08 | 7.40 | 21703 | 1572 | 1.62% |
| 2025-02-27 | 6.97 | 7.27 | 0.26 | 3.71% | 6.97 | 7.28 | 24815 | 1763 | 1.86% |
| 2025-02-26 | 6.99 | 7.01 | 0.00 | 0.00% | 6.99 | 7.11 | 8434 | 593 | 0.63% |
| 2025-02-25 | 6.88 | 7.01 | 0.05 | 0.72% | 6.82 | 7.06 | 11940 | 831 | 0.89% |
| 2025-02-24 | 6.94 | 6.96 | 0.08 | 1.16% | 6.91 | 7.09 | 12263 | 856 | 0.92% |
| 2025-02-21 | 6.95 | 6.88 | -0.10 | -1.43% | 6.83 | 6.97 | 14597 | 1003 | 1.09% |
| 2025-02-20 | 7.10 | 6.98 | -0.07 | -0.99% | 6.87 | 7.10 | 21268 | 1478 | 1.59% |
| 2025-02-19 | 7.03 | 7.05 | -0.02 | -0.28% | 7.00 | 7.10 | 11256 | 794 | 0.84% |
| 2025-02-18 | 7.20 | 7.07 | -0.07 | -0.98% | 7.02 | 7.31 | 14198 | 1014 | 1.06% |
| 2025-02-17 | 7.27 | 7.14 | -0.19 | -2.59% | 7.03 | 7.37 | 22958 | 1647 | 1.72% |
| 2025-02-14 | 7.32 | 7.33 | -0.01 | -0.14% | 7.25 | 7.58 | 17715 | 1310 | 1.33% |
| 2025-02-13 | 7.35 | 7.34 | 0.12 | 1.66% | 7.31 | 7.66 | 19883 | 1482 | 1.49% |
| 2025-02-12 | 7.10 | 7.22 | 0.07 | 0.98% | 7.10 | 7.23 | 10963 | 783 | 0.82% |
| 2025-02-11 | 7.10 | 7.15 | 0.08 | 1.13% | 7.00 | 7.36 | 17835 | 1284 | 1.33% |
| 2025-02-10 | 7.00 | 7.07 | 0.07 | 1.00% | 6.98 | 7.14 | 10954 | 774 | 0.82% |
| 2025-02-07 | 6.98 | 7.00 | 0.06 | 0.86% | 6.93 | 7.11 | 11944 | 839 | 0.89% |
| 2025-02-06 | 6.89 | 6.94 | 0.06 | 0.87% | 6.81 | 6.94 | 8035 | 553 | 0.60% |
| 2025-02-05 | 7.06 | 6.88 | -0.04 | -0.58% | 6.85 | 7.07 | 8952 | 618 | 0.67% |
| 2025-01-27 | 7.41 | 6.92 | -0.38 | -5.21% | 6.87 | 7.42 | 22649 | 1605 | 1.69% |
| 2025-01-24 | 6.95 | 7.30 | 0.37 | 5.34% | 6.86 | 7.44 | 20486 | 1477 | 1.53% |
| 2025-01-23 | 7.18 | 6.93 | -0.21 | -2.94% | 6.91 | 7.20 | 17449 | 1234 | 1.31% |
| 2025-01-22 | 7.00 | 7.14 | 0.09 | 1.28% | 6.85 | 7.24 | 20796 | 1455 | 1.56% |
| 2025-01-21 | 7.17 | 7.05 | -0.06 | -0.84% | 6.90 | 7.19 | 14207 | 995 | 1.06% |
| 2025-01-20 | 7.11 | 7.11 | -0.01 | -0.14% | 7.02 | 7.25 | 18926 | 1345 | 1.42% |
| 2025-01-17 | 7.31 | 7.12 | -0.38 | -5.07% | 7.09 | 7.46 | 33728 | 2438 | 2.52% |
| 2025-01-16 | 7.96 | 7.50 | -0.20 | -2.60% | 7.42 | 8.17 | 52710 | 4132 | 3.94% |
| 2025-01-15 | 6.42 | 7.70 | 1.28 | 19.94% | 6.39 | 7.70 | 50453 | 3646 | 3.78% |
| 2025-01-14 | 6.20 | 6.42 | 0.22 | 3.55% | 6.16 | 6.44 | 8939 | 567 | 0.67% |
| 2025-01-13 | 6.12 | 6.20 | 0.02 | 0.32% | 5.99 | 6.21 | 5845 | 358 | 0.44% |
| 2025-01-10 | 6.33 | 6.18 | -0.21 | -3.29% | 6.15 | 6.39 | 14503 | 910 | 1.09% |
| 2025-01-09 | 6.43 | 6.39 | -0.08 | -1.24% | 6.31 | 6.47 | 12482 | 797 | 0.93% |
| 2025-01-08 | 6.41 | 6.47 | -0.05 | -0.77% | 6.26 | 6.61 | 11961 | 768 | 0.90% |
| 2025-01-07 | 6.33 | 6.52 | 0.23 | 3.66% | 6.21 | 6.52 | 9454 | 601 | 0.71% |
| 2025-01-06 | 6.41 | 6.29 | -0.12 | -1.87% | 6.20 | 6.50 | 9079 | 576 | 0.68% |
| 2025-01-03 | 6.70 | 6.41 | -0.33 | -4.90% | 6.40 | 6.78 | 11826 | 772 | 0.88% |
| 2025-01-02 | 6.80 | 6.74 | -0.04 | -0.59% | 6.61 | 6.95 | 9577 | 652 | 0.72% |
| 2024-12-31 | 7.09 | 6.78 | -0.31 | -4.37% | 6.76 | 7.15 | 19251 | 1337 | 1.44% |
| 2024-12-30 | 7.34 | 7.09 | -0.27 | -3.67% | 7.09 | 7.34 | 7187 | 514 | 0.54% |
| 2024-12-27 | 7.29 | 7.36 | 0.09 | 1.24% | 7.23 | 7.49 | 9306 | 686 | 0.70% |
| 2024-12-26 | 7.27 | 7.27 | -0.02 | -0.27% | 7.20 | 7.36 | 6848 | 498 | 0.51% |